Indicators

Consolidated Edison (NY: ED )

97.10 +0.19 (+0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	21.93	22.13	21.86	22.13	2,460,047	+0.25(+1.16%)
May 27, 2004	21.91	22.14	21.81	21.88	2,609,609	+0.02(+0.08%)
May 26, 2004	21.67	21.89	21.48	21.86	2,206,697	+0.23(+1.07%)
May 25, 2004	21.47	21.69	21.39	21.63	1,948,203	+0.16(+0.74%)
May 24, 2004	21.34	21.53	21.28	21.47	1,820,818	+0.17(+0.79%)
May 21, 2004	21.31	21.34	21.19	21.30	1,853,817	+0.15(+0.69%)
May 20, 2004	21.06	21.25	21.03	21.15	2,087,474	+0.15(+0.72%)
May 19, 2004	21.35	21.41	21.00	21.00	2,335,856	-0.29(-1.35%)
May 18, 2004	21.29	21.34	21.20	21.29	2,877,152	+0.10(+0.45%)
May 17, 2004	21.46	21.46	21.02	21.19	2,875,555	-0.33(-1.52%)
May 14, 2004	21.31	21.58	21.29	21.52	3,901,906	+0.20(+0.95%)
May 13, 2004	21.30	21.38	21.22	21.32	3,131,389	-0.02(-0.08%)
May 12, 2004	21.33	21.55	21.14	21.33	16,887,502	+0.06(+0.29%)
May 11, 2004	21.39	21.71	20.98	21.27	7,966,324	-0.70(-3.21%)
May 10, 2004	22.09	22.21	21.84	21.98	3,328,320	-0.56(-2.48%)
May 07, 2004	23.37	23.37	22.51	22.53	4,605,714	-0.85(-3.64%)
May 06, 2004	23.11	23.44	23.03	23.39	1,388,101	+0.14(+0.58%)
May 05, 2004	23.22	23.36	23.17	23.25	1,590,710	+0.01(+0.02%)
May 04, 2004	23.19	23.38	23.08	23.24	1,369,117	+0.03(+0.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.